Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 51.75 | 51.59 | 51.59 | 51.59 | 470,796 | -0.21(-0.42%) |
Dec 30, 2015 | 51.93 | 52.22 | 51.26 | 51.80 | 295,514 | +0.07(+0.14%) |
Dec 29, 2015 | 51.12 | 52.28 | 50.81 | 51.73 | 332,568 | +1.09(+2.16%) |
Dec 28, 2015 | 50.30 | 51.30 | 49.92 | 50.64 | 269,648 | +0.24(+0.48%) |
Dec 24, 2015 | 50.70 | 50.39 | 50.39 | 50.39 | 208,862 | -0.26(-0.52%) |
Dec 23, 2015 | 51.43 | 51.87 | 49.86 | 50.65 | 528,062 | -0.69(-1.35%) |
Dec 22, 2015 | 50.20 | 51.55 | 49.59 | 51.35 | 814,820 | +1.23(+2.46%) |
Dec 21, 2015 | 50.91 | 52.12 | 49.77 | 50.11 | 608,007 | -0.31(-0.61%) |
Dec 18, 2015 | 50.06 | 51.27 | 49.53 | 50.42 | 896,055 | +0.05(+0.09%) |
Dec 17, 2015 | 51.36 | 52.12 | 49.80 | 50.37 | 453,093 | -0.98(-1.91%) |
Dec 16, 2015 | 50.75 | 51.54 | 50.34 | 51.36 | 337,936 | +0.73(+1.44%) |
Dec 15, 2015 | 51.57 | 51.81 | 50.22 | 50.63 | 559,772 | -0.50(-0.97%) |
Dec 14, 2015 | 50.76 | 51.77 | 49.86 | 51.12 | 735,351 | +0.56(+1.11%) |
Dec 11, 2015 | 50.33 | 51.62 | 50.09 | 50.56 | 626,946 | -0.55(-1.08%) |
Dec 10, 2015 | 51.37 | 52.31 | 50.81 | 51.11 | 614,288 | -0.65(-1.26%) |
Dec 09, 2015 | 50.84 | 52.73 | 50.73 | 51.77 | 1,162,408 | +0.62(+1.20%) |
Dec 08, 2015 | 50.05 | 51.25 | 48.23 | 51.15 | 2,360,993 | +5.70(+12.55%) |
Dec 07, 2015 | 46.65 | 47.58 | 44.83 | 45.45 | 1,546,574 | -1.74(-3.69%) |
Dec 04, 2015 | 45.91 | 47.76 | 45.89 | 47.19 | 951,837 | +1.02(+2.20%) |
Dec 03, 2015 | 46.95 | 48.02 | 45.92 | 46.17 | 1,017,255 | -0.35(-0.76%) |
Dec 02, 2015 | 45.74 | 47.77 | 45.63 | 46.53 | 877,078 | +0.90(+1.98%) |
Dec 01, 2015 | 45.42 | 46.07 | 44.93 | 45.62 | 530,503 | +0.59(+1.30%) |
Nov 30, 2015 | 46.88 | 47.62 | 44.70 | 45.04 | 593,385 | -1.84(-3.92%) |
Nov 27, 2015 | 47.53 | 47.69 | 46.29 | 46.87 | 185,682 | -0.65(-1.37%) |
Nov 25, 2015 | 47.63 | 47.52 | 47.52 | 47.52 | 278,746 | +0.12(+0.26%) |
Nov 24, 2015 | 45.81 | 47.79 | 45.81 | 47.40 | 418,613 | +1.15(+2.48%) |
Nov 23, 2015 | 45.73 | 46.60 | 45.73 | 46.26 | 498,184 | +0.24(+0.53%) |
Nov 20, 2015 | 45.48 | 46.55 | 45.24 | 46.01 | 417,234 | +1.16(+2.60%) |
Nov 19, 2015 | 44.23 | 45.34 | 44.23 | 44.85 | 319,651 | +0.33(+0.73%) |
Nov 18, 2015 | 44.33 | 44.72 | 43.87 | 44.52 | 580,744 | +0.48(+1.10%) |
Nov 17, 2015 | 44.98 | 45.33 | 43.56 | 44.04 | 681,747 | -0.63(-1.42%) |
Nov 16, 2015 | 45.23 | 46.76 | 43.69 | 44.67 | 809,077 | -0.72(-1.58%) |
Nov 13, 2015 | 46.83 | 47.02 | 44.59 | 45.39 | 835,318 | -2.14(-4.51%) |
Nov 12, 2015 | 47.21 | 48.02 | 46.82 | 47.53 | 692,961 | +0.48(+1.03%) |
Nov 11, 2015 | 48.84 | 48.84 | 46.20 | 47.05 | 794,924 | -1.99(-4.07%) |
Nov 10, 2015 | 47.15 | 49.72 | 47.15 | 49.04 | 665,770 | +1.73(+3.66%) |
Nov 09, 2015 | 48.33 | 48.69 | 46.05 | 47.31 | 716,412 | -1.24(-2.55%) |
Nov 06, 2015 | 51.35 | 52.52 | 48.07 | 48.55 | 781,223 | -3.08(-5.96%) |
Nov 05, 2015 | 51.13 | 52.31 | 50.53 | 51.63 | 449,552 | +0.68(+1.34%) |
Nov 04, 2015 | 51.47 | 52.04 | 50.45 | 50.94 | 367,019 | -0.29(-0.56%) |
Nov 03, 2015 | 49.04 | 52.11 | 49.04 | 51.23 | 755,162 | +1.93(+3.91%) |
Nov 02, 2015 | 49.73 | 50.20 | 48.47 | 49.30 | 602,732 | -0.72(-1.43%) |
Oct 30, 2015 | 49.71 | 51.02 | 49.03 | 50.02 | 403,101 | +0.40(+0.81%) |
Oct 29, 2015 | 49.73 | 50.45 | 48.33 | 49.62 | 702,540 | -0.67(-1.33%) |
Oct 28, 2015 | 49.54 | 50.97 | 49.26 | 50.29 | 619,934 | +0.71(+1.43%) |
Oct 27, 2015 | 50.03 | 51.41 | 48.25 | 49.58 | 1,694,378 | -3.60(-6.76%) |
Oct 26, 2015 | 51.93 | 53.50 | 51.71 | 53.18 | 336,503 | +1.36(+2.63%) |
Oct 23, 2015 | 53.09 | 53.26 | 50.14 | 51.82 | 697,406 | -0.98(-1.85%) |
Oct 22, 2015 | 53.46 | 53.46 | 49.09 | 52.80 | 434,544 | -0.32(-0.60%) |
Oct 21, 2015 | 54.61 | 54.73 | 53.08 | 53.12 | 206,113 | -1.37(-2.51%) |
Oct 20, 2015 | 54.45 | 54.85 | 54.22 | 54.49 | 128,374 | +0.00(+0.00%) |
Oct 19, 2015 | 54.00 | 54.90 | 53.92 | 54.49 | 223,032 | +0.30(+0.55%) |
Oct 16, 2015 | 53.85 | 54.56 | 53.58 | 54.19 | 144,792 | +0.38(+0.71%) |
Oct 15, 2015 | 54.16 | 54.28 | 52.87 | 53.81 | 206,943 | -0.22(-0.41%) |
Oct 14, 2015 | 54.75 | 55.33 | 53.72 | 54.03 | 188,667 | -0.62(-1.14%) |
Oct 13, 2015 | 54.96 | 55.64 | 54.50 | 54.65 | 276,075 | -0.64(-1.16%) |
Oct 12, 2015 | 54.85 | 55.95 | 54.64 | 55.30 | 161,653 | +0.31(+0.56%) |
Oct 09, 2015 | 55.88 | 56.51 | 54.37 | 54.99 | 459,220 | -1.03(-1.83%) |
Oct 08, 2015 | 54.28 | 56.24 | 54.28 | 56.02 | 336,782 | +1.68(+3.09%) |
Oct 07, 2015 | 53.66 | 54.37 | 52.18 | 54.34 | 300,965 | +0.88(+1.64%) |
Oct 06, 2015 | 53.52 | 53.95 | 53.00 | 53.46 | 314,508 | -0.13(-0.24%) |
Oct 05, 2015 | 52.51 | 54.93 | 52.17 | 53.59 | 283,615 | +1.24(+2.37%) |
Oct 02, 2015 | 51.83 | 52.45 | 50.13 | 52.35 | 435,818 | +0.17(+0.32%) |